Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.42 | 11.90 | 11.41 | 11.78 | 22,514 | +0.34(+2.94%) |
Dec 30, 2021 | 11.19 | 11.94 | 11.16 | 11.44 | 31,574 | +0.23(+2.08%) |
Dec 29, 2021 | 11.25 | 11.63 | 10.88 | 11.21 | 17,415 | -0.06(-0.50%) |
Dec 28, 2021 | 11.39 | 11.67 | 11.25 | 11.26 | 17,282 | -0.05(-0.41%) |
Dec 27, 2021 | 11.13 | 11.46 | 10.74 | 11.31 | 5,496 | +0.18(+1.59%) |
Dec 23, 2021 | 11.11 | 11.49 | 11.06 | 11.13 | 11,330 | -0.09(-0.83%) |
Dec 22, 2021 | 10.85 | 11.36 | 10.76 | 11.23 | 24,893 | -0.09(-0.83%) |
Dec 21, 2021 | 10.62 | 11.51 | 10.62 | 11.32 | 18,251 | +0.97(+9.39%) |
Dec 20, 2021 | 10.55 | 11.01 | 9.797 | 10.35 | 50,542 | -0.20(-1.86%) |
Dec 17, 2021 | 10.41 | 11.41 | 10.21 | 10.54 | 45,795 | -0.06(-0.53%) |
Dec 16, 2021 | 11.14 | 11.14 | 10.27 | 10.60 | 11,259 | -0.56(-5.02%) |
Dec 15, 2021 | 10.19 | 11.20 | 10.19 | 11.16 | 22,702 | +1.07(+10.65%) |
Dec 14, 2021 | 10.38 | 10.49 | 9.974 | 10.09 | 31,350 | -0.19(-1.82%) |
Dec 13, 2021 | 10.37 | 10.55 | 10.27 | 10.27 | 9,980 | -0.14(-1.35%) |
Dec 10, 2021 | 10.81 | 10.81 | 10.38 | 10.41 | 9,917 | -0.23(-2.19%) |
Dec 09, 2021 | 10.64 | 10.85 | 10.64 | 10.65 | 14,254 | -0.12(-1.13%) |
Dec 08, 2021 | 10.75 | 11.05 | 10.75 | 10.77 | 11,501 | -0.07(-0.60%) |
Dec 07, 2021 | 10.83 | 11.15 | 10.81 | 10.83 | 10,535 | +0.02(+0.17%) |
Dec 06, 2021 | 10.74 | 11.06 | 10.44 | 10.81 | 15,006 | +0.07(+0.70%) |
Dec 03, 2021 | 11.37 | 11.37 | 10.74 | 10.74 | 13,944 | -0.07(-0.61%) |
Dec 02, 2021 | 11.07 | 11.07 | 10.75 | 10.81 | 5,433 | -0.28(-2.53%) |
Dec 01, 2021 | 10.59 | 11.40 | 10.55 | 11.09 | 42,199 | +0.51(+4.86%) |
Nov 30, 2021 | 10.60 | 10.62 | 10.60 | 10.57 | 25,805 | -0.02(-0.18%) |
Nov 29, 2021 | 10.72 | 10.79 | 10.55 | 10.59 | 29,282 | +0.06(+0.53%) |
Nov 26, 2021 | 10.74 | 10.87 | 10.45 | 10.53 | 17,995 | -0.11(-1.05%) |
Nov 24, 2021 | 10.57 | 10.86 | 10.35 | 10.65 | 70,827 | -0.33(-2.98%) |
Nov 23, 2021 | 10.71 | 11.10 | 10.19 | 10.97 | 36,680 | +0.37(+3.52%) |
Nov 22, 2021 | 11.06 | 11.06 | 10.55 | 10.60 | 6,746 | -0.34(-3.07%) |
Nov 19, 2021 | 10.82 | 11.04 | 10.66 | 10.94 | 22,507 | -0.05(-0.43%) |
Nov 18, 2021 | 11.31 | 11.13 | 10.97 | 10.98 | 42,610 | -0.35(-3.10%) |
Nov 17, 2021 | 11.37 | 11.61 | 11.25 | 11.33 | 12,344 | -0.04(-0.33%) |
Nov 16, 2021 | 11.60 | 11.73 | 11.17 | 11.37 | 32,055 | -0.32(-2.70%) |
Nov 15, 2021 | 11.81 | 11.85 | 11.50 | 11.69 | 4,758 | -0.19(-1.56%) |
Nov 12, 2021 | 11.59 | 12.04 | 11.39 | 11.87 | 44,255 | +0.25(+2.16%) |
Nov 11, 2021 | 11.59 | 11.85 | 11.35 | 11.62 | 45,312 | +0.11(+0.97%) |
Nov 10, 2021 | 11.29 | 11.51 | 11,832 | +0.15(+1.31%) | ||
Nov 09, 2021 | 11.59 | 11.61 | 11.15 | 11.36 | 60,210 | -0.03(-0.24%) |
Nov 08, 2021 | 11.45 | 11.86 | 11.28 | 11.39 | 12,196 | +0.06(+0.49%) |
Nov 05, 2021 | 11.61 | 11.62 | 10.97 | 11.33 | 120,144 | -0.28(-2.40%) |
Nov 04, 2021 | 11.84 | 11.86 | 11.38 | 11.61 | 35,410 | -0.22(-1.88%) |
Nov 03, 2021 | 11.64 | 11.90 | 11.64 | 11.84 | 6,153 | +0.08(+0.71%) |
Nov 02, 2021 | 11.48 | 11.85 | 11.43 | 11.75 | 26,940 | -0.09(-0.78%) |
Nov 01, 2021 | 11.56 | 11.85 | 11.52 | 11.85 | 28,440 | +0.20(+1.76%) |
Oct 29, 2021 | 11.65 | 11.86 | 11.48 | 11.64 | 19,089 | +0.02(+0.16%) |
Oct 28, 2021 | 11.95 | 12.16 | 11.62 | 11.62 | 26,659 | -0.33(-2.72%) |
Oct 27, 2021 | 12.13 | 12.01 | 11.61 | 11.95 | 17,510 | -0.08(-0.69%) |
Oct 26, 2021 | 11.67 | 12.23 | 12.03 | 20,623 | +0.38(+3.27%) | |
Oct 25, 2021 | 11.73 | 12.04 | 11.52 | 11.65 | 13,225 | -0.22(-1.88%) |
Oct 22, 2021 | 11.72 | 12.05 | 11.35 | 11.87 | 38,618 | +0.01(+0.08%) |
Oct 21, 2021 | 11.85 | 12.01 | 11.55 | 11.86 | 6,439 | -0.06(-0.47%) |
Oct 20, 2021 | 11.78 | 12.01 | 11.72 | 11.92 | 8,551 | -0.18(-1.46%) |
Oct 19, 2021 | 11.94 | 12.14 | 11.69 | 12.10 | 9,836 | +0.31(+2.60%) |
Oct 18, 2021 | 11.59 | 11.90 | 11.59 | 11.79 | 10,760 | -0.03(-0.24%) |
Oct 15, 2021 | 11.53 | 11.92 | 11.52 | 11.82 | 31,346 | +0.35(+3.08%) |
Oct 14, 2021 | 11.34 | 11.55 | 11.34 | 11.46 | 27,525 | -0.06(-0.56%) |
Oct 13, 2021 | 11.66 | 11.66 | 11.45 | 11.53 | 7,956 | -0.13(-1.12%) |
Oct 12, 2021 | 11.69 | 11.69 | 11.35 | 11.66 | 17,076 | -0.20(-1.65%) |
Oct 11, 2021 | 11.82 | 11.85 | 11.72 | 11.85 | 6,157 | +0.00(+0.00%) |
Oct 08, 2021 | 11.96 | 12.02 | 11.72 | 11.85 | 7,991 | -0.12(-1.01%) |
Oct 07, 2021 | 12.18 | 12.18 | 11.93 | 11.98 | 8,194 | -0.10(-0.85%) |
Oct 06, 2021 | 11.98 | 12.08 | 11.62 | 12.08 | 13,488 | -0.10(-0.84%) |
Oct 05, 2021 | 11.88 | 12.24 | 11.72 | 12.18 | 88,655 | +0.30(+2.50%) |
Oct 04, 2021 | 11.63 | 11.88 | 11.53 | 11.88 | 28,505 | +0.13(+1.11%) |
Oct 01, 2021 | 11.35 | 11.95 | 11.30 | 11.75 | 19,911 | +0.32(+2.76%) |
Sep 30, 2021 | 11.49 | 11.49 | 11.34 | 11.44 | 12,040 | +0.10(+0.90%) |
Sep 29, 2021 | 11.89 | 11.89 | 11.29 | 11.33 | 39,420 | -0.50(-4.24%) |
Sep 28, 2021 | 11.89 | 12.05 | 11.84 | 11.84 | 7,545 | -0.30(-2.45%) |
Sep 27, 2021 | 12.05 | 12.26 | 11.87 | 12.13 | 26,044 | +0.24(+2.03%) |
Sep 24, 2021 | 11.71 | 11.98 | 11.47 | 11.89 | 29,068 | +0.29(+2.48%) |
Sep 23, 2021 | 11.30 | 11.72 | 11.30 | 11.60 | 13,256 | +0.27(+2.38%) |
Sep 22, 2021 | 11.31 | 11.50 | 11.24 | 11.33 | 17,865 | +0.07(+0.66%) |
Sep 21, 2021 | 11.60 | 11.62 | 11.26 | 11.26 | 8,100 | -0.21(-1.86%) |
Sep 20, 2021 | 11.79 | 12.02 | 11.45 | 11.47 | 11,669 | -0.64(-5.29%) |
Sep 17, 2021 | 12.17 | 12.32 | 12.11 | 12.11 | 8,947 | -0.17(-1.36%) |
Sep 16, 2021 | 12.07 | 12.51 | 12.02 | 12.28 | 30,298 | +0.35(+2.96%) |
Sep 15, 2021 | 11.74 | 11.98 | 11.61 | 11.93 | 5,228 | +0.29(+2.47%) |
Sep 14, 2021 | 12.45 | 12.45 | 11.48 | 11.64 | 46,434 | -0.54(-4.42%) |
Sep 13, 2021 | 12.17 | 12.48 | 12.17 | 12.18 | 17,674 | +0.16(+1.31%) |
Sep 10, 2021 | 12.31 | 12.31 | 12.02 | 12.02 | 14,515 | -0.25(-2.04%) |
Sep 09, 2021 | 12.36 | 12.53 | 12.26 | 12.27 | 7,197 | -0.19(-1.49%) |
Sep 08, 2021 | 12.76 | 12.76 | 12.45 | 12.46 | 3,661 | -0.42(-3.25%) |
Sep 07, 2021 | 12.30 | 13.16 | 12.19 | 12.88 | 26,300 | +0.69(+5.64%) |
Sep 03, 2021 | 12.11 | 12.35 | 12.11 | 12.19 | 7,871 | +0.08(+0.69%) |
Sep 02, 2021 | 12.28 | 12.40 | 12.03 | 12.11 | 22,799 | -0.24(-1.96%) |
Sep 01, 2021 | 12.42 | 12.63 | 12.20 | 12.35 | 19,685 | +0.15(+1.22%) |
Aug 31, 2021 | 12.25 | 12.45 | 12.05 | 12.20 | 26,762 | -0.07(-0.53%) |
Aug 30, 2021 | 12.50 | 12.73 | 12.20 | 12.26 | 12,966 | -0.76(-5.85%) |
Aug 27, 2021 | 12.21 | 13.03 | 12.19 | 13.03 | 10,947 | +0.86(+7.10%) |
Aug 26, 2021 | 12.99 | 12.99 | 12.15 | 12.16 | 13,049 | -1.06(-8.01%) |
Aug 25, 2021 | 13.13 | 13.41 | 12.89 | 13.22 | 18,954 | +0.09(+0.71%) |
Aug 24, 2021 | 11.76 | 13.13 | 11.76 | 13.13 | 67,104 | +1.53(+13.22%) |
Aug 23, 2021 | 11.56 | 11.69 | 11.41 | 11.59 | 31,664 | -0.07(-0.56%) |
Aug 20, 2021 | 12.10 | 12.21 | 11.66 | 11.66 | 19,824 | -0.45(-3.68%) |
Aug 19, 2021 | 12.33 | 12.33 | 12.01 | 12.11 | 5,026 | -0.39(-3.15%) |
Aug 18, 2021 | 12.22 | 12.75 | 12.22 | 12.50 | 11,012 | +0.11(+0.90%) |
Aug 17, 2021 | 12.62 | 12.64 | 12.33 | 12.39 | 19,471 | -0.19(-1.54%) |
Aug 16, 2021 | 12.86 | 12.89 | 12.29 | 12.58 | 22,429 | -0.41(-3.13%) |
Aug 13, 2021 | 13.22 | 13.38 | 12.93 | 12.99 | 17,070 | -0.25(-1.89%) |
Aug 12, 2021 | 13.45 | 13.45 | 13.08 | 13.24 | 18,964 | -0.01(-0.07%) |
Aug 11, 2021 | 13.46 | 13.61 | 13.08 | 13.25 | 30,122 | -0.31(-2.25%) |
Aug 10, 2021 | 13.58 | 13.59 | 13.13 | 13.55 | 33,348 | +0.12(+0.89%) |
Aug 09, 2021 | 13.21 | 13.61 | 13.08 | 13.43 | 40,355 | +0.13(+0.97%) |
Aug 06, 2021 | 13.64 | 13.64 | 13.01 | 13.30 | 15,160 | -0.09(-0.69%) |
Aug 05, 2021 | 13.12 | 13.57 | 12.95 | 13.40 | 21,649 | +0.12(+0.90%) |
Aug 04, 2021 | 12.61 | 13.30 | 12.53 | 13.28 | 31,874 | +0.43(+3.38%) |
Aug 03, 2021 | 12.98 | 13.11 | 12.72 | 12.84 | 32,865 | -0.30(-2.25%) |
Aug 02, 2021 | 12.29 | 13.22 | 12.16 | 13.14 | 59,493 | +0.79(+6.36%) |
Jul 30, 2021 | 12.56 | 12.69 | 12.27 | 12.35 | 10,174 | -0.39(-3.05%) |
Jul 29, 2021 | 12.45 | 12.76 | 12.45 | 12.74 | 36,238 | +0.10(+0.80%) |
Jul 28, 2021 | 12.31 | 12.64 | 12.20 | 12.64 | 12,214 | +0.59(+4.91%) |
Jul 27, 2021 | 12.30 | 12.48 | 11.71 | 12.05 | 48,639 | -0.34(-2.76%) |
Jul 26, 2021 | 12.97 | 13.03 | 12.37 | 12.39 | 18,636 | -0.48(-3.74%) |
Jul 23, 2021 | 12.89 | 13.17 | 12.87 | 12.87 | 29,733 | -0.16(-1.21%) |
Jul 22, 2021 | 12.44 | 13.19 | 12.25 | 13.03 | 45,602 | +0.43(+3.37%) |
Jul 21, 2021 | 12.48 | 12.85 | 12.40 | 12.60 | 17,111 | +0.06(+0.52%) |
Jul 20, 2021 | 12.35 | 12.76 | 12.20 | 12.54 | 45,195 | +0.25(+2.03%) |
Jul 19, 2021 | 11.34 | 12.67 | 11.34 | 12.29 | 66,015 | +0.56(+4.81%) |
Jul 16, 2021 | 12.39 | 12.40 | 11.56 | 11.72 | 96,863 | -0.62(-5.02%) |
Jul 15, 2021 | 12.45 | 12.83 | 12.13 | 12.34 | 44,895 | -0.27(-2.13%) |
Jul 14, 2021 | 12.98 | 12.98 | 12.50 | 12.61 | 28,606 | -0.29(-2.22%) |
Jul 13, 2021 | 13.23 | 13.25 | 12.84 | 12.90 | 60,691 | -0.32(-2.45%) |
Jul 12, 2021 | 13.23 | 13.37 | 12.80 | 13.22 | 98,871 | -0.08(-0.63%) |
Jul 09, 2021 | 13.56 | 13.56 | 13.19 | 13.30 | 143,054 | -0.06(-0.42%) |
Jul 08, 2021 | 13.88 | 13.88 | 13.11 | 13.36 | 141,882 | -0.65(-4.62%) |
Jul 07, 2021 | 14.98 | 15.02 | 13.96 | 14.01 | 69,135 | -0.98(-6.54%) |
Jul 06, 2021 | 14.98 | 15.06 | 14.85 | 14.99 | 53,984 | -0.13(-0.86%) |
Jul 02, 2021 | 15.16 | 15.26 | 14.89 | 15.12 | 57,875 | -0.01(-0.06%) |
Jul 01, 2021 | 15.52 | 15.52 | 15.02 | 15.13 | 55,137 | -0.21(-1.39%) |
Jun 30, 2021 | 13.83 | 15.52 | 13.37 | 15.34 | 238,217 | +1.44(+10.38%) |
Jun 29, 2021 | 13.73 | 14.03 | 13.58 | 13.90 | 56,013 | +0.08(+0.60%) |
Jun 28, 2021 | 13.79 | 13.90 | 13.63 | 13.81 | 34,951 | +0.02(+0.13%) |
Jun 25, 2021 | 13.77 | 13.91 | 13.42 | 13.79 | 38,916 | +0.15(+1.08%) |
Jun 24, 2021 | 13.41 | 13.72 | 13.13 | 13.65 | 41,156 | +0.34(+2.57%) |
Jun 23, 2021 | 13.54 | 13.66 | 13.04 | 13.30 | 49,293 | -0.35(-2.57%) |
Jun 22, 2021 | 13.17 | 13.82 | 13.16 | 13.66 | 46,690 | +0.43(+3.29%) |
Jun 21, 2021 | 12.94 | 13.28 | 12.79 | 13.22 | 148,582 | +0.38(+2.95%) |
Jun 18, 2021 | 12.76 | 13.30 | 12.68 | 12.84 | 322,650 | -0.02(-0.14%) |
Jun 17, 2021 | 13.85 | 13.85 | 12.72 | 12.86 | 90,728 | -0.97(-7.02%) |
Jun 16, 2021 | 13.50 | 13.93 | 13.38 | 13.83 | 66,784 | +0.34(+2.52%) |
Jun 15, 2021 | 14.31 | 14.31 | 13.30 | 13.49 | 158,252 | -0.75(-5.24%) |
Jun 14, 2021 | 14.51 | 14.65 | 14.14 | 14.24 | 120,937 | -0.23(-1.59%) |
Jun 11, 2021 | 15.09 | 15.09 | 14.35 | 14.47 | 87,815 | -0.63(-4.15%) |
Jun 10, 2021 | 15.06 | 15.30 | 15.02 | 15.09 | 81,100 | +0.18(+1.23%) |
Jun 09, 2021 | 15.09 | 15.33 | 14.89 | 14.91 | 97,273 | -0.17(-1.16%) |
Jun 08, 2021 | 14.97 | 15.16 | 14.81 | 15.08 | 174,750 | +0.17(+1.17%) |
Jun 07, 2021 | 13.97 | 15.00 | 13.94 | 14.91 | 91,261 | +0.81(+5.74%) |
Jun 04, 2021 | 13.69 | 14.17 | 13.66 | 14.10 | 48,022 | +0.32(+2.34%) |
Jun 03, 2021 | 13.68 | 13.80 | 13.48 | 13.78 | 76,294 | +0.16(+1.15%) |
Jun 02, 2021 | 13.80 | 13.80 | 13.54 | 13.62 | 77,103 | -0.48(-3.39%) |
Jun 01, 2021 | 13.80 | 14.19 | 13.48 | 14.10 | 206,140 | +0.73(+5.44%) |
May 28, 2021 | 13.07 | 13.70 | 13.07 | 13.37 | 94,966 | +0.11(+0.83%) |
May 27, 2021 | 13.13 | 13.45 | 13.10 | 13.26 | 91,741 | +0.40(+3.15%) |
May 26, 2021 | 12.77 | 12.87 | 12.71 | 12.86 | 10,927 | +0.10(+0.79%) |
May 25, 2021 | 12.87 | 12.87 | 12.65 | 12.75 | 12,500 | -0.06(-0.43%) |
May 24, 2021 | 12.90 | 13.10 | 12.75 | 12.81 | 37,534 | -0.06(-0.50%) |
May 21, 2021 | 12.87 | 13.00 | 12.75 | 12.87 | 24,822 | +0.03(+0.21%) |
May 20, 2021 | 12.84 | 12.95 | 12.63 | 12.85 | 26,137 | -0.12(-0.92%) |
May 19, 2021 | 12.69 | 13.03 | 12.42 | 12.97 | 31,451 | +0.01(+0.07%) |
May 18, 2021 | 12.93 | 13.07 | 12.83 | 12.96 | 25,888 | -0.11(-0.84%) |
May 17, 2021 | 12.88 | 13.17 | 12.40 | 13.07 | 82,894 | +0.26(+2.01%) |
May 14, 2021 | 12.05 | 13.03 | 11.89 | 12.81 | 97,125 | +1.15(+9.87%) |
May 13, 2021 | 11.68 | 11.76 | 11.50 | 11.66 | 27,268 | -0.02(-0.16%) |
May 12, 2021 | 11.10 | 11.73 | 11.10 | 11.68 | 31,749 | +0.10(+0.87%) |
May 11, 2021 | 11.48 | 11.63 | 11.46 | 11.58 | 95,668 | -0.21(-1.80%) |
May 10, 2021 | 12.05 | 12.05 | 11.73 | 11.79 | 15,739 | -0.13(-1.08%) |
May 07, 2021 | 11.86 | 11.96 | 11.71 | 11.92 | 34,605 | +0.14(+1.17%) |
May 06, 2021 | 12.04 | 12.04 | 11.65 | 11.78 | 10,728 | -0.14(-1.16%) |
May 05, 2021 | 12.06 | 12.06 | 11.83 | 11.92 | 6,978 | -0.03(-0.23%) |
May 04, 2021 | 12.06 | 12.06 | 11.62 | 11.94 | 50,113 | -0.09(-0.76%) |
May 03, 2021 | 12.00 | 12.27 | 11.94 | 12.04 | 74,783 | +0.16(+1.32%) |
Apr 30, 2021 | 12.01 | 12.01 | 11.62 | 11.88 | 20,972 | -0.12(-1.00%) |
Apr 29, 2021 | 12.23 | 12.23 | 11.90 | 12.00 | 20,347 | -0.21(-1.73%) |
Apr 28, 2021 | 12.04 | 12.32 | 11.94 | 12.21 | 7,198 | +0.22(+1.84%) |
Apr 27, 2021 | 12.08 | 12.13 | 11.71 | 11.99 | 49,348 | -0.03(-0.23%) |
Apr 26, 2021 | 11.92 | 12.29 | 11.65 | 12.02 | 80,579 | +0.06(+0.46%) |
Apr 23, 2021 | 12.17 | 12.17 | 11.96 | 11.96 | 12,931 | +0.01(+0.08%) |
Apr 22, 2021 | 12.18 | 12.36 | 11.86 | 11.95 | 19,887 | -0.10(-0.84%) |
Apr 21, 2021 | 11.76 | 12.17 | 11.73 | 12.06 | 13,747 | +0.06(+0.46%) |
Apr 20, 2021 | 12.19 | 12.25 | 12.00 | 12.00 | 17,259 | -0.07(-0.61%) |
Apr 19, 2021 | 12.58 | 12.58 | 12.06 | 12.07 | 26,556 | -0.48(-3.81%) |
Apr 16, 2021 | 12.64 | 12.84 | 12.52 | 12.55 | 10,866 | -0.21(-1.66%) |
Apr 15, 2021 | 12.79 | 12.80 | 12.58 | 12.76 | 8,870 | +0.02(+0.14%) |
Apr 14, 2021 | 12.84 | 12.98 | 12.75 | 12.75 | 8,244 | +0.13(+1.02%) |
Apr 13, 2021 | 12.79 | 12.88 | 12.40 | 12.62 | 26,934 | -0.11(-0.87%) |
Apr 12, 2021 | 12.87 | 12.96 | 12.72 | 12.73 | 29,871 | -0.32(-2.47%) |
Apr 09, 2021 | 13.04 | 13.24 | 12.87 | 13.05 | 25,753 | -0.06(-0.49%) |
Apr 08, 2021 | 12.98 | 13.13 | 12.96 | 13.11 | 26,651 | +0.17(+1.35%) |
Apr 07, 2021 | 13.03 | 13.03 | 12.86 | 12.94 | 20,960 | -0.02(-0.14%) |
Apr 06, 2021 | 12.98 | 13.23 | 12.91 | 12.96 | 15,640 | -0.16(-1.19%) |
Apr 05, 2021 | 13.08 | 13.31 | 12.99 | 13.11 | 52,765 | +0.04(+0.28%) |
Apr 01, 2021 | 12.87 | 13.21 | 12.70 | 13.08 | 75,413 | +0.40(+3.12%) |
Mar 31, 2021 | 12.24 | 12.72 | 12.24 | 12.68 | 35,032 | +0.22(+1.77%) |
Mar 30, 2021 | 12.23 | 12.46 | 12.15 | 12.46 | 46,030 | +0.23(+1.88%) |
Mar 29, 2021 | 12.29 | 12.29 | 11.99 | 12.23 | 59,875 | -0.13(-1.04%) |
Mar 26, 2021 | 12.37 | 12.52 | 12.26 | 12.36 | 92,257 | -0.07(-0.59%) |
Mar 25, 2021 | 12.17 | 12.65 | 12.03 | 12.43 | 69,730 | +0.34(+2.82%) |
Mar 24, 2021 | 12.38 | 12.64 | 12.09 | 12.09 | 26,972 | -0.24(-1.94%) |
Mar 23, 2021 | 12.26 | 12.52 | 12.20 | 12.33 | 30,718 | -0.06(-0.45%) |
Mar 22, 2021 | 12.29 | 12.60 | 11.97 | 12.39 | 19,024 | -0.33(-2.60%) |
Mar 19, 2021 | 12.72 | 12.78 | 12.42 | 12.72 | 23,580 | +0.12(+0.95%) |
Mar 18, 2021 | 13.06 | 13.06 | 12.55 | 12.60 | 7,477 | -0.35(-2.70%) |
Mar 17, 2021 | 12.87 | 12.98 | 12.56 | 12.95 | 21,385 | +0.07(+0.57%) |
Mar 16, 2021 | 13.02 | 13.07 | 12.83 | 12.87 | 7,873 | -0.25(-1.89%) |
Mar 15, 2021 | 13.03 | 13.17 | 12.57 | 13.12 | 21,608 | +0.09(+0.71%) |
Mar 12, 2021 | 12.87 | 13.15 | 12.65 | 13.03 | 32,382 | +0.12(+0.93%) |
Mar 11, 2021 | 12.66 | 13.03 | 12.29 | 12.91 | 15,871 | +0.29(+2.26%) |
Mar 10, 2021 | 12.66 | 12.87 | 12.52 | 12.63 | 23,479 | +0.11(+0.88%) |
Mar 09, 2021 | 12.12 | 12.80 | 12.04 | 12.52 | 27,994 | +0.40(+3.26%) |
Mar 08, 2021 | 12.43 | 12.52 | 12.03 | 12.12 | 22,105 | -0.17(-1.35%) |
Mar 05, 2021 | 12.61 | 12.61 | 11.95 | 12.29 | 24,232 | -0.24(-1.91%) |
Mar 04, 2021 | 12.93 | 13.00 | 12.34 | 12.52 | 54,238 | -0.44(-3.41%) |
Mar 03, 2021 | 13.22 | 13.31 | 12.86 | 12.97 | 37,220 | -0.40(-2.96%) |
Mar 02, 2021 | 13.10 | 13.57 | 13.01 | 13.36 | 95,309 | -0.02(-0.14%) |
Mar 01, 2021 | 12.83 | 13.51 | 12.80 | 13.38 | 41,225 | +0.60(+4.68%) |
Feb 26, 2021 | 13.14 | 13.14 | 12.75 | 12.78 | 32,708 | -0.49(-3.68%) |
Feb 25, 2021 | 13.39 | 13.52 | 13.08 | 13.27 | 50,967 | -0.03(-0.21%) |
Feb 24, 2021 | 13.06 | 13.33 | 12.91 | 13.30 | 22,871 | +0.19(+1.48%) |
Feb 23, 2021 | 13.51 | 13.51 | 12.78 | 13.10 | 45,538 | -0.40(-2.93%) |
Feb 22, 2021 | 13.59 | 13.67 | 13.35 | 13.50 | 41,559 | -0.19(-1.41%) |
Feb 19, 2021 | 13.62 | 13.74 | 13.46 | 13.69 | 73,131 | +0.11(+0.81%) |
Feb 18, 2021 | 13.44 | 13.61 | 13.27 | 13.58 | 80,452 | +0.05(+0.39%) |
Feb 17, 2021 | 13.62 | 13.62 | 13.15 | 13.53 | 89,558 | +0.04(+0.27%) |
Feb 16, 2021 | 13.45 | 13.56 | 13.22 | 13.49 | 155,228 | +0.05(+0.41%) |
Feb 12, 2021 | 13.24 | 13.74 | 12.99 | 13.44 | 179,581 | +0.21(+1.59%) |
Feb 11, 2021 | 13.26 | 13.26 | 12.95 | 13.23 | 94,409 | -0.04(-0.28%) |
Feb 10, 2021 | 12.65 | 13.37 | 12.64 | 13.26 | 208,087 | +0.60(+4.78%) |
Feb 09, 2021 | 12.70 | 12.78 | 12.46 | 12.66 | 160,791 | -0.06(-0.50%) |
Feb 08, 2021 | 12.77 | 12.79 | 12.52 | 12.72 | 86,249 | +0.22(+1.76%) |
Feb 05, 2021 | 12.67 | 12.76 | 12.41 | 12.50 | 91,592 | -0.09(-0.73%) |
Feb 04, 2021 | 12.82 | 12.82 | 12.51 | 12.60 | 101,638 | +0.04(+0.29%) |
Feb 03, 2021 | 12.82 | 12.82 | 12.44 | 12.56 | 58,565 | -0.23(-1.79%) |
Feb 02, 2021 | 12.82 | 12.82 | 12.46 | 12.79 | 90,551 | +0.06(+0.50%) |
Feb 01, 2021 | 12.78 | 12.81 | 12.52 | 12.72 | 79,971 | +0.00(+0.00%) |
Jan 29, 2021 | 12.51 | 12.82 | 12.45 | 12.72 | 50,872 | +0.17(+1.39%) |
Jan 28, 2021 | 12.65 | 12.82 | 12.28 | 12.55 | 80,963 | +0.02(+0.15%) |
Jan 27, 2021 | 12.64 | 12.65 | 12.42 | 12.53 | 32,623 | -0.11(-0.87%) |
Jan 26, 2021 | 12.54 | 12.69 | 12.52 | 12.64 | 22,917 | +0.11(+0.88%) |
Jan 25, 2021 | 12.21 | 12.53 | 12.16 | 12.53 | 37,996 | +0.18(+1.48%) |
Jan 22, 2021 | 12.38 | 12.56 | 12.15 | 12.35 | 41,374 | -0.20(-1.61%) |
Jan 21, 2021 | 12.66 | 12.66 | 12.48 | 12.55 | 33,940 | -0.15(-1.15%) |
Jan 20, 2021 | 12.55 | 12.76 | 12.49 | 12.70 | 22,267 | +0.20(+1.61%) |
Jan 19, 2021 | 12.60 | 12.61 | 12.34 | 12.49 | 86,329 | +0.16(+1.26%) |
Jan 15, 2021 | 12.82 | 12.82 | 12.22 | 12.34 | 102,508 | -0.38(-3.02%) |
Jan 14, 2021 | 12.08 | 12.82 | 12.08 | 12.72 | 106,013 | +0.76(+6.36%) |
Jan 13, 2021 | 12.05 | 12.17 | 11.88 | 11.96 | 19,053 | -0.09(-0.76%) |
Jan 12, 2021 | 11.87 | 12.06 | 11.84 | 12.05 | 13,039 | +0.27(+2.33%) |
Jan 11, 2021 | 11.87 | 12.00 | 11.72 | 11.78 | 16,272 | -0.25(-2.06%) |
Jan 08, 2021 | 12.13 | 12.13 | 11.78 | 12.03 | 33,623 | +0.04(+0.31%) |
Jan 07, 2021 | 11.91 | 12.05 | 11.82 | 11.99 | 33,929 | +0.18(+1.55%) |
Jan 06, 2021 | 11.61 | 11.83 | 11.54 | 11.81 | 29,886 | +0.22(+1.90%) |
Jan 05, 2021 | 11.45 | 11.72 | 11.07 | 11.59 | 29,176 | +0.16(+1.36%) |